Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

14.77 -0.41 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.991 8.308 7.991 8.186 155,647 +0.14(+1.71%)
Mar 30, 2017 7.853 8.113 7.853 8.048 106,361 +0.19(+2.37%)
Mar 29, 2017 7.910 8.008 7.837 7.862 49,770 -0.10(-1.22%)
Mar 28, 2017 7.870 8.064 7.772 7.959 38,319 +0.01(+0.10%)
Mar 27, 2017 7.764 8.016 7.676 7.951 47,090 +0.07(+0.93%)
Mar 24, 2017 7.837 8.064 7.789 7.878 40,039 +0.07(+0.94%)
Mar 23, 2017 7.756 7.943 7.736 7.805 22,400 +0.05(+0.63%)
Mar 22, 2017 7.772 7.918 7.707 7.756 62,860 -0.04(-0.52%)
Mar 21, 2017 7.886 7.918 7.683 7.797 67,583 -0.06(-0.72%)
Mar 20, 2017 7.886 7.959 7.745 7.853 49,156 -0.03(-0.41%)
Mar 17, 2017 7.902 7.999 7.821 7.886 114,456 -0.06(-0.71%)
Mar 16, 2017 7.918 8.113 7.813 7.943 54,213 +0.08(+1.03%)
Mar 15, 2017 7.699 7.943 7.699 7.862 40,590 +0.19(+2.43%)
Mar 14, 2017 7.659 7.740 7.618 7.675 44,603 -0.02(-0.21%)
Mar 13, 2017 7.780 7.808 7.667 7.691 35,333 -0.10(-1.25%)
Mar 10, 2017 7.910 7.914 7.651 7.789 65,447 -0.08(-1.03%)
Mar 09, 2017 7.951 8.016 7.789 7.870 157,595 -0.15(-1.92%)
Mar 08, 2017 8.137 8.137 7.983 8.024 44,321 -0.06(-0.70%)
Mar 07, 2017 8.170 8.239 8.048 8.081 104,592 -0.07(-0.90%)
Mar 06, 2017 8.040 8.178 8.024 8.154 62,177 +0.03(+0.40%)
Mar 03, 2017 8.064 8.186 8.024 8.121 68,404 +0.10(+1.21%)
Mar 02, 2017 8.154 8.154 7.902 8.024 86,068 -0.14(-1.69%)
Mar 01, 2017 8.210 8.243 8.081 8.162 56,342 +0.15(+1.82%)
Feb 28, 2017 8.154 8.186 7.910 8.016 101,123 -0.18(-2.18%)
Feb 27, 2017 8.292 8.292 8.032 8.194 70,539 -0.08(-0.98%)
Feb 24, 2017 8.186 8.283 8.072 8.275 81,201 +0.06(+0.79%)
Feb 23, 2017 8.340 8.369 7.967 8.210 143,357 -0.15(-1.84%)
Feb 22, 2017 8.470 8.559 8.194 8.365 159,885 -0.25(-2.92%)
Feb 21, 2017 8.113 8.665 8.113 8.616 142,218 +0.54(+6.73%)
Feb 17, 2017 8.072 8.072 8.072 0 +0.12(+1.53%)
Feb 16, 2017 8.024 8.064 7.910 7.951 28,111 -0.06(-0.81%)
Feb 15, 2017 7.959 8.095 7.918 8.016 33,523 +0.03(+0.41%)
Feb 14, 2017 7.991 7.999 7.910 7.983 86,524 +0.00(+0.00%)
Feb 13, 2017 8.032 8.105 7.910 7.983 68,679 -0.05(-0.61%)
Feb 10, 2017 8.105 8.113 7.926 8.032 58,951 -0.04(-0.50%)
Feb 09, 2017 8.105 8.154 8.040 8.072 132,250 -0.05(-0.60%)
Feb 08, 2017 8.186 8.235 8.048 8.121 160,756 -0.05(-0.60%)
Feb 07, 2017 8.316 8.381 7.983 8.170 119,869 -0.06(-0.79%)
Feb 06, 2017 8.113 8.272 8.105 8.235 140,473 +0.13(+1.60%)
Feb 03, 2017 7.756 8.105 7.740 8.105 207,245 +0.39(+5.05%)
Feb 02, 2017 7.594 7.748 7.496 7.716 147,508 +0.14(+1.82%)
Feb 01, 2017 7.763 7.820 7.578 7.578 55,692 -0.10(-1.37%)
Jan 31, 2017 7.860 7.941 7.650 7.683 74,732 -0.27(-3.35%)
Jan 30, 2017 8.005 8.134 7.868 7.949 110,736 -0.14(-1.70%)
Jan 27, 2017 8.094 8.215 8.062 8.086 181,664 +0.08(+1.01%)
Jan 26, 2017 7.755 8.159 7.755 8.005 356,859 +0.56(+7.59%)
Jan 25, 2017 7.295 7.440 7.182 7.440 65,258 +0.23(+3.25%)
Jan 24, 2017 6.989 7.263 6.964 7.206 108,991 +0.28(+4.08%)
Jan 23, 2017 6.843 7.052 6.795 6.924 117,868 +0.08(+1.18%)
Jan 20, 2017 6.795 7.093 6.779 6.843 305,262 +0.06(+0.83%)
Jan 19, 2017 7.077 7.085 6.706 6.787 115,735 -0.34(-4.76%)
Jan 18, 2017 7.327 7.344 7.069 7.126 79,819 -0.23(-3.18%)
Jan 17, 2017 7.521 7.586 7.263 7.360 63,093 -0.17(-2.25%)
Jan 13, 2017 7.529 7.529 7.529 0 +0.10(+1.41%)
Jan 12, 2017 7.392 7.602 7.392 7.424 156,653 -0.28(-3.66%)
Jan 11, 2017 7.634 7.828 7.634 7.707 51,590 -0.01(-0.10%)
Jan 10, 2017 7.481 7.747 7.473 7.715 57,632 +0.24(+3.24%)
Jan 09, 2017 7.642 7.666 7.473 7.473 64,802 -0.23(-2.93%)
Jan 06, 2017 7.763 7.860 7.666 7.699 102,273 -0.08(-1.04%)
Jan 05, 2017 7.917 7.957 7.658 7.779 73,713 -0.18(-2.23%)
Jan 04, 2017 7.965 8.005 7.800 7.957 77,900 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.